Huafa Industrial Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.980 | 7.100 | 6.820 | 6.860 | 6.860 | 45,334,595 |
| 2024-10-28 | 6.970 | 7.050 | 6.910 | 7.020 | 7.020 | 42,033,485 |
| 2024-10-25 | 6.800 | 7.080 | 6.790 | 6.920 | 6.920 | 37,199,820 |
| 2024-10-24 | 6.880 | 6.970 | 6.760 | 6.840 | 6.840 | 36,072,533 |
| 2024-10-23 | 6.980 | 7.030 | 6.890 | 6.910 | 6.910 | 49,005,641 |
| 2024-10-22 | 6.850 | 7.070 | 6.820 | 6.970 | 6.970 | 50,323,756 |
| 2024-10-21 | 6.820 | 6.950 | 6.650 | 6.910 | 6.910 | 63,562,367 |
| 2024-10-18 | 6.660 | 6.860 | 6.400 | 6.740 | 6.740 | 72,464,967 |
| 2024-10-17 | 7.070 | 7.070 | 6.650 | 6.660 | 6.660 | 82,416,232 |
| 2024-10-16 | 6.880 | 7.200 | 6.860 | 7.080 | 7.080 | 97,951,948 |
| 2024-10-15 | 6.790 | 7.050 | 6.680 | 6.820 | 6.820 | 63,429,244 |
| 2024-10-14 | 6.930 | 7.050 | 6.700 | 6.900 | 6.900 | 93,911,713 |
| 2024-10-11 | 6.570 | 6.860 | 6.430 | 6.700 | 6.700 | 72,474,670 |
| 2024-10-10 | 6.410 | 6.720 | 6.310 | 6.570 | 6.570 | 83,826,866 |
| 2024-10-09 | 7.000 | 7.000 | 6.460 | 6.460 | 6.460 | 109,095,943 |
| 2024-10-08 | 8.090 | 8.090 | 6.820 | 7.180 | 7.180 | 185,599,634 |
| 2024-09-30 | 7.340 | 7.430 | 6.910 | 7.350 | 7.350 | 176,377,713 |
| 2024-09-27 | 6.550 | 6.790 | 6.450 | 6.750 | 6.750 | 98,671,092 |
| 2024-09-26 | 5.700 | 6.270 | 5.680 | 6.270 | 6.270 | 116,612,785 |
| 2024-09-25 | 5.700 | 6.000 | 5.670 | 5.700 | 5.700 | 82,838,899 |
| 2024-09-24 | 5.680 | 5.750 | 5.440 | 5.630 | 5.630 | 61,212,495 |
| 2024-09-23 | 5.430 | 5.580 | 5.390 | 5.520 | 5.520 | 30,675,125 |
| 2024-09-20 | 5.320 | 5.510 | 5.300 | 5.480 | 5.480 | 37,216,100 |
| 2024-09-19 | 5.270 | 5.550 | 5.260 | 5.440 | 5.440 | 59,640,571 |
| 2024-09-18 | 5.240 | 5.360 | 5.060 | 5.250 | 5.250 | 41,791,712 |
| 2024-09-13 | 5.250 | 5.290 | 5.200 | 5.200 | 5.200 | 17,425,239 |
| 2024-09-12 | 5.210 | 5.380 | 5.210 | 5.220 | 5.220 | 18,863,650 |
| 2024-09-11 | 5.230 | 5.310 | 5.180 | 5.230 | 5.230 | 21,867,749 |
| 2024-09-10 | 5.390 | 5.430 | 5.200 | 5.250 | 5.250 | 24,180,400 |
| 2024-09-09 | 5.450 | 5.450 | 5.340 | 5.350 | 5.350 | 16,242,494 |
| 2024-09-06 | 5.620 | 5.640 | 5.440 | 5.470 | 5.470 | 22,525,496 |
| 2024-09-05 | 5.590 | 5.720 | 5.530 | 5.660 | 5.660 | 26,146,200 |
| 2024-09-04 | 5.600 | 5.720 | 5.500 | 5.520 | 5.520 | 24,366,618 |
| 2024-09-03 | 5.500 | 5.660 | 5.470 | 5.640 | 5.640 | 30,271,733 |
| 2024-09-02 | 5.470 | 5.660 | 5.410 | 5.530 | 5.530 | 41,597,238 |
| 2024-08-30 | 5.190 | 5.690 | 5.160 | 5.520 | 5.520 | 65,646,664 |
| 2024-08-29 | 5.210 | 5.210 | 5.120 | 5.190 | 5.190 | 18,587,577 |
| 2024-08-28 | 5.240 | 5.280 | 5.160 | 5.190 | 5.190 | 15,240,277 |
| 2024-08-27 | 5.400 | 5.400 | 5.220 | 5.230 | 5.230 | 18,605,053 |
| 2024-08-26 | 5.370 | 5.500 | 5.330 | 5.420 | 5.420 | 20,096,921 |
| 2024-08-23 | 5.520 | 5.520 | 5.310 | 5.370 | 5.370 | 35,818,598 |
| 2024-08-22 | 5.670 | 5.750 | 5.510 | 5.530 | 5.530 | 24,526,673 |
| 2024-08-21 | 5.670 | 5.700 | 5.550 | 5.670 | 5.670 | 20,540,975 |
| 2024-08-20 | 5.810 | 5.820 | 5.640 | 5.670 | 5.670 | 20,028,900 |
| 2024-08-19 | 5.810 | 5.890 | 5.760 | 5.790 | 5.790 | 24,792,914 |
| 2024-08-16 | 5.980 | 6.010 | 5.840 | 5.870 | 5.870 | 28,049,214 |
| 2024-08-15 | 5.880 | 6.130 | 5.840 | 6.020 | 6.020 | 35,799,568 |
| 2024-08-14 | 5.860 | 5.950 | 5.830 | 5.880 | 5.880 | 20,825,455 |
| 2024-08-13 | 5.990 | 6.030 | 5.820 | 5.880 | 5.880 | 31,633,083 |
| 2024-08-12 | 6.420 | 6.430 | 5.920 | 6.030 | 6.030 | 61,183,296 |
| 2024-08-09 | 5.920 | 6.220 | 5.920 | 6.030 | 6.030 | 51,261,972 |
| 2024-08-08 | 5.880 | 6.170 | 5.820 | 5.950 | 5.950 | 34,331,580 |
| 2024-08-07 | 5.840 | 5.920 | 5.750 | 5.850 | 5.850 | 17,879,100 |
| 2024-08-06 | 5.740 | 5.930 | 5.720 | 5.890 | 5.890 | 30,542,100 |
| 2024-08-05 | 5.700 | 5.880 | 5.660 | 5.700 | 5.700 | 27,561,018 |
| 2024-08-02 | 5.770 | 5.800 | 5.710 | 5.710 | 5.710 | 25,646,443 |
| 2024-08-01 | 5.980 | 6.020 | 5.800 | 5.810 | 5.810 | 29,446,528 |
| 2024-07-31 | 5.780 | 6.010 | 5.700 | 5.990 | 5.990 | 32,343,082 |
| 2024-07-30 | 5.680 | 5.880 | 5.680 | 5.780 | 5.780 | 21,601,497 |
| 2024-07-29 | 5.820 | 5.830 | 5.690 | 5.720 | 5.720 | 18,910,917 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-28 | 0.3700 CNY |
| 2022-05-20 | 0.4600 CNY |
| 2021-07-05 | 0.4500 CNY |
| 2020-07-08 | 0.4000 CNY |
| 2019-11-07 | 0.2000 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.